Unlock stock picks and a broker-level newsfeed that powers Wall Street.

LSE - Delayed Quote USD

HSBC MSCI Pacific ex Japan UCITS ETF (HMXD.L)

14.36
+0.27
+(1.95%)
At close: May 2 at 10:37:35 AM GMT+1
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 2, 202514.3014.3414.3014.3614.368,388
May 1, 202514.0814.0914.0614.0814.088,484
Apr 30, 202514.1114.1113.8913.9913.9921,677
Apr 29, 202513.9313.9413.8913.9013.9017,808
Apr 28, 202513.8413.9013.8213.8613.8626,387
Apr 25, 202513.9113.9113.8513.8513.8558,016
Apr 24, 202513.8113.8713.8113.8813.882,393
Apr 23, 202513.7613.8613.7613.7413.7444,745
Apr 22, 202513.6213.6213.6213.6813.68150
Apr 17, 202513.3813.4413.3813.4213.4211,986
Apr 16, 202513.2713.3613.2713.4313.4344,880
Apr 15, 202513.2913.3113.2413.2713.278,397
Apr 14, 202513.1913.1913.1413.1513.159,209
Apr 11, 202512.7612.7712.6712.6812.6810,434
Apr 10, 202512.7312.7312.6912.6912.693,869
Apr 9, 202512.0612.1111.9812.0912.0917,463
Apr 8, 202512.3512.4512.2812.3112.3116,290
Apr 7, 202512.0112.2411.9311.9411.9450,328
Apr 4, 202513.2313.2312.4112.4212.4216,452
Apr 3, 202513.6413.6513.5613.5613.5612,836
Apr 2, 202513.7513.7613.7013.7613.7624,746
Apr 1, 202513.6513.7113.6213.7313.7331,225
Mar 31, 202513.4413.4913.4313.4813.4815,782
Mar 28, 202513.7513.7513.6313.6313.6324,931
Mar 27, 202513.7913.8013.7713.7913.7914,959
Mar 26, 202513.8713.8713.7413.7413.7426,116
Mar 25, 202513.7413.7713.7413.7413.747,728
Mar 24, 202513.7013.7013.6813.6913.692,385
Mar 21, 202513.6013.6513.5313.5713.5725,849
Mar 20, 202513.6013.6813.6013.6513.6570,219
Mar 19, 202513.6813.6813.6713.7413.741,021
Mar 18, 202513.7713.8313.6913.6613.6665,484
Mar 17, 202513.6513.7913.6513.7913.793,692
Mar 14, 202513.4513.6113.4513.5813.5820,591
Mar 13, 202513.4813.4813.4713.4813.487,930
Mar 12, 202513.5513.6013.5013.6013.6010,965
Mar 11, 202513.6513.6713.6013.5313.5379,927
Mar 10, 202513.7113.7413.6813.6513.6529,099
Mar 7, 202513.8213.8213.7713.7713.7738,703
Mar 6, 202514.0714.1013.9814.0914.0954,517
Mar 5, 202513.8913.9713.8713.9213.9243,266
Mar 4, 202513.7213.7713.6413.5713.5734,770
Mar 3, 202513.8013.9013.8013.8713.8710,877
Feb 28, 202513.7013.7313.7013.7313.7365,158
Feb 27, 202514.0614.0613.8613.9213.9260,316
Feb 26, 202514.0514.0514.0514.0614.064,667
Feb 25, 202513.9813.9813.8913.8613.867,338
Feb 24, 202514.1114.1114.0414.0114.0115,154
Feb 21, 202514.1014.1114.1014.0714.0710,538
Feb 20, 202514.0614.1314.0614.0814.0821,844
Feb 19, 202514.0714.1014.0714.1014.1016,674
Feb 18, 202514.2614.2614.2214.2214.229,586
Feb 17, 202514.2914.2914.2914.3414.349,363
Feb 14, 202514.2714.2714.2714.2714.27-
Feb 13, 202514.0814.2514.0814.2514.2512,010
Feb 12, 202513.9714.0613.9714.0314.032,604
Feb 11, 202513.8613.8613.8613.9313.935,635
Feb 10, 202513.9413.9913.9413.9713.9712,142
Feb 7, 202513.9914.0113.8713.8713.8758,990
Feb 6, 2025 0.2615 Dividend
Feb 6, 202513.9313.9713.9313.9713.9715,026
Feb 5, 202514.0614.1414.0514.1413.8815,824
Feb 4, 202514.1414.1414.1414.1413.88-
Feb 3, 202513.8514.0013.8413.9913.7424,087
Jan 31, 202514.2014.2014.2014.2113.952,575
Jan 30, 202514.1914.2414.1614.2413.989,832
Jan 29, 202514.1014.1014.0614.0913.823,116
Jan 28, 202514.0614.0613.9914.0213.766,914
Jan 27, 202514.0214.0614.0214.0613.80195
Jan 24, 202514.1114.1114.1114.1513.8914,000
Jan 23, 202513.9514.0013.9514.0013.7423,032
Jan 22, 202514.1114.1114.0514.0513.7948,625
Jan 21, 202514.0114.0113.9314.0713.813,505
Jan 20, 202513.9113.9113.8814.0813.8225,234
Jan 17, 202513.8313.9013.8213.9013.658,219
Jan 16, 202513.8313.8513.8313.8413.587,613
Jan 15, 202513.8013.8013.8013.8013.54-
Jan 14, 202513.6513.6513.6513.6013.351,474
Jan 13, 202513.5213.5213.4713.5013.2515,093
Jan 10, 202513.7413.7413.7413.5613.302,855
Jan 9, 202513.8613.8613.8513.8513.595,564
Jan 8, 202513.9213.9213.7813.8313.575,408
Jan 7, 202513.9513.9513.8813.8813.622,463
Jan 6, 202513.8614.0213.8613.9513.6956,115
Jan 3, 202513.7813.7813.7813.7813.532,858
Jan 2, 202513.7713.7713.7713.7413.481,448
Dec 31, 202413.7313.7313.7313.7313.48-
Dec 30, 202413.8213.8213.8213.7313.48726
Dec 27, 202413.8313.8413.8113.8113.5641,563
Dec 24, 202413.8513.8513.8513.8513.591,531
Dec 23, 202413.7213.7213.7213.7213.46-
Dec 20, 202413.5613.7013.4913.7013.4515,548
Dec 19, 202413.7313.7313.6813.7013.4518,745
Dec 18, 202414.0714.1014.0714.0313.779,229
Dec 17, 202414.1014.1114.1014.1113.857,853
Dec 16, 202414.0914.0914.0914.0913.82-
Dec 13, 202414.1914.1914.1614.0913.838,407
Dec 12, 202414.2314.2314.2014.2013.949,476
Dec 11, 202414.3114.3114.2314.3114.046,966
Dec 10, 202414.3514.3514.3314.3414.0765,913
Dec 9, 202414.5014.6514.5014.6414.3741,009
Dec 6, 202414.4014.4214.3414.3414.08101,713
Dec 5, 202414.4714.4714.4714.4714.201,412
Dec 4, 202414.4814.4814.4814.4814.21-
Dec 3, 202414.5914.5914.5314.5614.298,081
Dec 2, 202414.4814.4814.4814.4814.22-
Nov 29, 202414.5314.5614.5214.5614.298,419
Nov 28, 202414.4714.4714.4714.4714.20-
Nov 27, 202414.4414.4814.4414.4814.22152
Nov 26, 202414.3514.3514.3014.3014.047,768
Nov 25, 202414.4714.4914.4714.4414.18785
Nov 22, 202414.4714.4714.3614.4114.1521,064
Nov 21, 202414.3414.4114.3414.4614.2015,910
Nov 20, 202414.4414.4414.3114.3114.0418,542
Nov 19, 202414.2814.4214.2814.4214.1516,880
Nov 18, 202414.2214.3414.2114.3114.054,925
Nov 15, 202414.2214.2214.1914.1913.932,175
Nov 14, 202414.2114.2314.2114.2914.035,707
Nov 13, 202414.2614.2614.1614.2113.941,311
Nov 12, 202414.2614.3414.2314.2113.95126,382
Nov 11, 202414.4614.4614.4214.4214.1525,558
Nov 8, 202414.5414.5914.4114.3914.1263,784
Nov 7, 202414.4814.6014.4814.5914.3229,906
Nov 6, 202414.1514.1514.1514.1613.901,393
Nov 5, 202414.3614.3614.3514.3514.091,713
Nov 4, 202414.2714.3014.2714.2413.983,487
Nov 1, 202414.1514.2214.1514.2313.9712,168
Oct 31, 202414.1314.1313.9914.0413.7820,542
Oct 30, 202414.2214.2414.1914.2213.954,323
Oct 29, 202414.3414.3414.2814.2814.0250,093
Oct 28, 202414.3114.3114.3114.4014.132,835
Oct 25, 202414.3914.4214.3914.4014.131,382
Oct 24, 202414.4114.4414.3514.3514.0940,016
Oct 23, 202414.3114.3114.3114.3014.031,000
Oct 22, 202414.4314.4314.3514.4214.15550
Oct 21, 202414.5614.5714.4314.4314.1614,617
Oct 18, 202414.5914.6714.5914.6514.3810,659
Oct 17, 202414.5714.6114.5514.5814.3112,934
Oct 16, 202414.5714.6114.5714.6014.3351,835
Oct 15, 202414.5914.6114.5814.5514.287,868
Oct 14, 202414.6314.6314.5814.6614.3917,742
Oct 11, 202414.5314.5314.5314.7014.43154
Oct 10, 202414.5714.5814.5014.5514.284,373
Oct 9, 202414.4914.5914.4914.5914.324,538
Oct 8, 202414.4714.6214.4714.5414.2710,780
Oct 7, 202414.8814.8814.8114.8314.5622,047
Oct 4, 202414.8914.8914.8814.7814.513,711
Oct 3, 202414.8914.9014.8114.8314.5691,546
Oct 2, 202415.0215.0615.0115.0114.7314,630
Oct 1, 202414.8514.8514.8014.8414.5617,294
Sep 30, 202415.0315.0314.9314.9314.6521,520
Sep 27, 202414.8614.9314.8514.9514.679,755
Sep 26, 202414.7114.8114.7114.7814.513,958
Sep 25, 202414.5614.6314.5614.5614.2935,829
Sep 24, 202414.6314.6314.6014.6414.371,678
Sep 23, 202414.4314.4314.4314.5114.243,546
Sep 20, 202414.5114.5114.3614.3614.1036,886
Sep 19, 202414.4914.5614.4514.5214.252,901
Sep 18, 202414.2414.2414.2314.1813.924,814
Sep 17, 202414.2814.2914.2314.2313.9718,551
Sep 16, 202414.1514.1514.1514.1513.8816
Sep 13, 202414.0814.0914.0714.0913.822,405
Sep 12, 202413.9413.9813.9413.9813.7220,619
Sep 11, 202413.7713.7813.6513.7013.455,993
Sep 10, 202413.7413.7413.7413.7413.49-
Sep 9, 202413.7313.8413.7313.7913.538,186
Sep 6, 202413.8413.9013.6913.6813.434,450
Sep 5, 202413.8213.8513.8013.8013.545,842
Sep 4, 202413.7713.7713.7713.7713.52-
Sep 3, 202413.9913.9913.8013.8113.5610,533
Sep 2, 202414.0414.0414.0414.0413.78-
Aug 30, 202414.0214.0213.9213.9213.661,988
Aug 29, 202414.0614.0614.0613.9813.721,423
Aug 28, 202413.9813.9813.9313.9013.657,494
Aug 27, 202413.9513.9513.8913.8913.636,838
Aug 23, 202413.7413.9413.7413.9413.681,035
Aug 22, 202413.7813.7813.7813.6613.413,667
Aug 21, 202413.6913.6913.6813.7213.466,501
Aug 20, 202413.6913.6913.6613.6313.3828,393
Aug 19, 202413.6013.6013.5913.7013.458,163
Aug 16, 202413.4413.4513.4413.4313.182,939
Aug 15, 202413.3513.3913.3513.3913.14500
Aug 14, 202413.2413.2413.2413.2312.991,216
Aug 13, 202413.0913.2013.0913.2012.964,612
Aug 12, 202413.0813.0813.0813.0812.841,748
Aug 9, 202413.1213.1313.0413.0612.8111,645
Aug 8, 202412.8213.0212.8213.0212.788,324
Aug 7, 202412.8512.9712.8512.9312.6913,282
Aug 6, 202412.6012.7012.6012.7012.4713,583
Aug 5, 202412.6512.6512.6512.5812.351
Aug 2, 202413.1013.1013.0712.8912.6510,114
Aug 1, 202413.3513.3613.3513.1912.952,534
Jul 31, 202413.3513.4013.3513.4113.173,414
Jul 30, 202413.2413.2413.2413.2413.00-
Jul 29, 202413.2813.2813.1813.1912.951,435
Jul 26, 202413.2013.2513.2013.2312.9810,478
Jul 25, 2024 0.2673 Dividend
Jul 25, 202413.0813.1013.0613.1712.928,598
Jul 24, 202413.6013.6213.5713.5713.069,100
Jul 23, 202413.6813.6913.6513.6813.1614,824
Jul 22, 202413.7213.7413.6913.7013.1814,134
Jul 19, 202413.7513.7613.7213.7013.185,408
Jul 18, 202413.8513.8513.8513.8513.337,524
Jul 17, 202414.0114.0113.9813.9613.432,864
Jul 16, 202413.9313.9413.9313.9313.401,815
Jul 15, 202414.0714.0714.0314.0313.5012,078
Jul 12, 202414.0014.1214.0014.1213.59982
Jul 11, 202413.9113.9313.9013.8913.3616,130
Jul 10, 202413.6613.7313.6613.7513.2317,185
Jul 9, 202413.6013.6013.5213.5213.012,249
Jul 8, 202413.5413.5813.5413.5413.031,359
Jul 5, 202413.6413.6413.6213.5913.08794
Jul 4, 202413.6913.6913.6713.6713.157,294
Jul 3, 202413.5113.6313.5113.6313.111,618
Jul 2, 202413.3113.3513.3113.3512.859,723
Jul 1, 202413.4413.4413.3613.3612.866,578
Jun 28, 202413.3813.4613.3813.4412.9417,585
Jun 27, 202413.4413.4513.4413.4112.9019,687
Jun 26, 202413.5213.5213.3613.3512.843,186
Jun 25, 202413.5613.5713.4413.4512.9412,955
Jun 24, 202413.4513.5213.4413.5213.017,156
Jun 21, 202413.4413.4513.4013.4012.9030,232
Jun 20, 202413.5113.5113.4713.4812.974,539
Jun 19, 202413.5213.5213.5213.5113.004,581
Jun 18, 202413.3813.4713.3613.4712.9686,048
Jun 17, 202413.2913.2913.2613.3012.8013,362
Jun 14, 202413.3213.3213.2713.2912.798,501
Jun 13, 202413.4413.4413.4113.3812.884,926
Jun 12, 202413.5813.5813.5813.5813.06-
Jun 11, 202413.3713.3713.3713.3112.8185
Jun 10, 202413.4413.4713.4213.4612.951,012
Jun 7, 202413.6513.6513.5413.4812.978,649
Jun 6, 202413.5913.6313.5913.6313.117,259
Jun 5, 202413.5213.5513.5213.5513.043,099
Jun 4, 202413.4313.4313.4313.4312.92-
Jun 3, 202413.4713.4713.4513.5113.00823
May 31, 202413.3913.4413.3413.3512.8516,253
May 30, 202413.3013.4013.3013.3912.896,085
May 29, 202413.4213.4213.3113.3112.8143,756
May 28, 202413.5313.5313.5313.5313.02-
May 24, 202413.4513.4613.4513.5213.01727
May 23, 202413.6413.6413.6413.5313.02726
May 22, 202413.7113.7213.6313.6313.118,592
May 21, 202413.7413.8013.7113.7813.2630,991
May 20, 202413.8613.8813.8313.8513.322,688
May 17, 202413.7713.8613.7313.8413.328,218
May 16, 202413.8113.8113.7513.8013.272,982
May 15, 202413.5613.6913.5613.6913.17745
May 14, 202413.5013.5413.4413.5213.0141,453
May 13, 202413.5113.5513.5113.5213.01860
May 10, 202413.5013.5013.5013.4412.94759
May 9, 202413.3313.3513.3313.3612.86298
May 8, 202413.3113.3113.3113.3212.821,236
May 7, 202413.4113.4413.4113.4712.96802
May 3, 202413.1713.2813.1713.2312.736,800
May 2, 202413.0013.0212.9713.0212.5213,515

Related Tickers